Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

26.79 +0.44 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.097 8.948 8.948 8.948 18,054 -0.15(-1.64%)
Dec 30, 2009 8.786 9.097 8.599 9.097 18,562 +0.25(+2.82%)
Dec 29, 2009 8.786 9.035 8.724 8.848 11,904 +0.06(+0.71%)
Dec 28, 2009 8.724 9.284 8.724 8.786 14,453 +0.12(+1.44%)
Dec 24, 2009 8.786 8.786 8.661 8.661 9,522 -0.12(-1.42%)
Dec 23, 2009 8.100 9.160 8.100 8.786 43,461 +0.56(+6.82%)
Dec 22, 2009 7.913 8.474 7.851 8.225 45,232 +0.19(+2.33%)
Dec 21, 2009 8.412 8.474 7.727 8.038 21,124 -0.37(-4.44%)
Dec 18, 2009 8.100 8.537 7.851 8.412 43,418 +0.06(+0.75%)
Dec 17, 2009 8.038 8.350 7.602 8.350 22,652 +0.31(+3.88%)
Dec 16, 2009 8.163 8.163 7.727 8.038 26,004 +0.12(+1.57%)
Dec 15, 2009 7.789 7.913 7.789 7.913 11,505 +0.06(+0.80%)
Dec 14, 2009 7.976 7.976 7.789 7.851 13,114 -0.00(-0.01%)
Dec 11, 2009 7.851 8.038 7.727 7.851 13,276 +0.19(+2.44%)
Dec 10, 2009 7.727 7.801 7.602 7.664 26,349 -0.25(-3.15%)
Dec 09, 2009 7.976 8.038 7.727 7.913 21,330 -0.06(-0.78%)
Dec 08, 2009 8.100 8.225 7.851 7.976 19,013 -0.19(-2.29%)
Dec 07, 2009 8.225 8.350 8.100 8.163 16,235 -0.12(-1.50%)
Dec 04, 2009 8.973 8.973 8.163 8.287 20,467 -0.19(-2.21%)
Dec 03, 2009 8.724 9.160 8.474 8.474 17,869 -0.19(-2.16%)
Dec 02, 2009 9.035 9.285 8.537 8.661 16,015 -0.31(-3.47%)
Dec 01, 2009 9.097 9.347 8.537 8.973 16,423 -0.25(-2.70%)
Nov 30, 2009 8.474 9.534 8.474 9.222 48,268 +0.93(+11.28%)
Nov 27, 2009 8.038 8.537 7.976 8.287 21,929 -0.25(-2.92%)
Nov 25, 2009 9.658 9.783 8.537 8.537 31,044 -0.81(-8.67%)
Nov 24, 2009 9.222 9.720 9.222 9.347 33,252 +0.06(+0.67%)
Nov 23, 2009 9.783 10.47 9.222 9.284 107,773 -0.25(-2.61%)
Nov 20, 2009 8.724 9.783 8.474 9.534 123,115 +0.69(+7.75%)
Nov 19, 2009 7.851 9.035 7.353 8.848 164,178 +1.37(+18.33%)
Nov 18, 2009 6.854 7.477 6.854 7.477 140,263 +0.75(+11.11%)
Nov 17, 2009 6.730 6.854 6.543 6.730 87,432 +0.00(+0.00%)
Nov 16, 2009 7.228 7.353 6.418 6.730 185,812 -0.37(-5.26%)
Nov 13, 2009 6.936 7.103 6.792 7.103 38,688 +0.12(+1.79%)
Nov 12, 2009 7.103 7.228 6.792 6.979 138,192 -0.06(-0.88%)
Nov 11, 2009 6.730 7.103 6.730 7.041 68,306 +0.31(+4.62%)
Nov 10, 2009 7.041 7.041 6.667 6.730 72,933 -0.06(-0.92%)
Nov 09, 2009 7.166 7.166 6.730 6.792 41,950 -0.11(-1.58%)
Nov 06, 2009 6.854 6.917 6.667 6.901 46,456 +0.08(+1.14%)
Nov 05, 2009 7.602 7.602 6.730 6.823 189,521 -0.16(-2.23%)
Nov 04, 2009 7.913 7.913 6.917 6.979 38,519 +0.31(+4.67%)
Nov 03, 2009 6.605 6.917 6.605 6.667 24,503 +0.12(+1.90%)
Nov 02, 2009 7.041 7.477 6.543 6.543 62,200 -0.50(-7.08%)
Oct 30, 2009 7.913 7.913 6.418 7.041 121,458 -0.87(-11.02%)
Oct 29, 2009 8.038 8.412 7.477 7.913 49,005 -0.56(-6.62%)
Oct 28, 2009 8.858 8.973 8.100 8.474 38,555 -0.37(-4.23%)
Oct 27, 2009 9.035 9.160 8.724 8.848 4,017 -0.19(-2.07%)
Oct 26, 2009 8.786 9.409 8.786 9.035 5,954 +0.06(+0.69%)
Oct 23, 2009 8.910 8.973 8.786 8.973 23,999 -0.19(-2.04%)
Oct 22, 2009 9.409 9.471 9.160 9.160 32,055 -0.37(-3.92%)
Oct 21, 2009 9.534 9.658 9.347 9.534 10,977 -0.12(-1.29%)
Oct 20, 2009 9.596 9.658 9.471 9.658 7,259 +0.06(+0.65%)
Oct 19, 2009 9.720 10.03 9.534 9.596 19,312 -0.12(-1.28%)
Oct 16, 2009 9.720 9.845 9.720 9.720 5,894 -0.12(-1.27%)
Oct 15, 2009 10.03 10.09 9.720 9.845 7,789 -0.12(-1.25%)
Oct 14, 2009 10.03 10.15 9.907 9.970 9,489 -0.06(-0.62%)
Oct 13, 2009 10.16 10.34 9.970 10.03 4,273 -0.31(-3.01%)
Oct 12, 2009 10.34 10.53 10.06 10.34 83,895 +0.00(+0.00%)
Oct 09, 2009 10.34 10.41 10.16 10.34 12,993 +0.00(+0.00%)
Oct 08, 2009 10.59 10.59 10.22 10.34 30,756 +0.12(+1.22%)
Oct 07, 2009 10.41 10.41 9.970 10.22 16,239 -0.06(-0.61%)
Oct 06, 2009 10.41 10.41 9.970 10.28 14,169 -0.06(-0.60%)
Oct 05, 2009 10.28 10.34 9.970 10.34 79,781 +0.37(+3.75%)
Oct 02, 2009 9.658 10.03 9.284 9.970 47,739 +0.44(+4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.